Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

AMG TimesSquare Small Cap Growth Z (TSCIX)

10.76
-0.57
(-5.03%)
At close: April 4 at 8:04:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202510.7610.7610.7610.7610.76-
Apr 3, 202511.3311.3311.3311.3311.33-
Apr 2, 202512.1012.1012.1012.1012.10-
Apr 1, 202511.8811.8811.8811.8811.88-
Mar 31, 202511.8611.8611.8611.8611.86-
Mar 28, 202511.9511.9511.9511.9511.95-
Mar 27, 202512.1912.1912.1912.1912.19-
Mar 26, 202512.2612.2612.2612.2612.26-
Mar 25, 202512.4912.4912.4912.4912.49-
Mar 24, 202512.5212.5212.5212.5212.52-
Mar 21, 202512.1912.1912.1912.1912.19-
Mar 20, 202512.2412.2412.2412.2412.24-
Mar 19, 202512.3212.3212.3212.3212.32-
Mar 18, 202512.0812.0812.0812.0812.08-
Mar 17, 202512.2312.2312.2312.2312.23-
Mar 14, 202512.0112.0112.0112.0112.01-
Mar 13, 202511.7411.7411.7411.7411.74-
Mar 12, 202511.9511.9511.9511.9511.95-
Mar 11, 202511.9111.9111.9111.9111.91-
Mar 10, 202511.8411.8411.8411.8411.84-
Mar 7, 202512.1912.1912.1912.1912.19-
Mar 6, 202512.1612.1612.1612.1612.16-
Mar 5, 202512.4212.4212.4212.4212.42-
Mar 4, 202512.2512.2512.2512.2512.25-
Mar 3, 202512.3512.3512.3512.3512.35-
Feb 28, 202512.7012.7012.7012.7012.70-
Feb 27, 202512.5412.5412.5412.5412.54-
Feb 26, 202512.7712.7712.7712.7712.77-
Feb 25, 202512.7312.7312.7312.7312.73-
Feb 24, 202512.8612.8612.8612.8612.86-
Feb 21, 202512.9512.9512.9512.9512.95-
Feb 20, 202513.2613.2613.2613.2613.26-
Feb 19, 202513.4313.4313.4313.4313.43-
Feb 18, 202513.5313.5313.5313.5313.53-
Feb 14, 202513.4313.4313.4313.4313.43-
Feb 13, 202513.3813.3813.3813.3813.38-
Feb 12, 202513.3213.3213.3213.3213.32-
Feb 11, 202513.4013.4013.4013.4013.40-
Feb 10, 202513.5713.5713.5713.5713.57-
Feb 7, 202513.5813.5813.5813.5813.58-
Feb 6, 202513.7113.7113.7113.7113.71-
Feb 5, 202513.8213.8213.8213.8213.82-
Feb 4, 202513.6813.6813.6813.6813.68-
Feb 3, 202513.5813.5813.5813.5813.58-
Jan 31, 202513.7013.7013.7013.7013.70-
Jan 30, 202513.7913.7913.7913.7913.79-
Jan 29, 202513.6613.6613.6613.6613.66-
Jan 28, 202513.7213.7213.7213.7213.72-
Jan 27, 202513.5513.5513.5513.5513.55-
Jan 24, 202513.7713.7713.7713.7713.77-
Jan 23, 202513.8513.8513.8513.8513.85-
Jan 22, 202513.8513.8513.8513.8513.85-
Jan 21, 202513.9413.9413.9413.9413.94-
Jan 17, 202513.6813.6813.6813.6813.68-
Jan 16, 202513.6513.6513.6513.6513.65-
Jan 15, 202513.5713.5713.5713.5713.57-
Jan 14, 202513.2513.2513.2513.2513.25-
Jan 13, 202513.1513.1513.1513.1513.15-
Jan 10, 202513.1013.1013.1013.1013.10-
Jan 8, 202513.2313.2313.2313.2313.23-
Jan 7, 202513.2413.2413.2413.2413.24-
Jan 6, 202513.3313.3313.3313.3313.33-
Jan 3, 202513.3213.3213.3213.3213.32-
Jan 2, 202513.1313.1313.1313.1313.13-
Dec 31, 202413.0913.0913.0913.0913.09-
Dec 30, 202413.0913.0913.0913.0913.09-
Dec 27, 202413.2113.2113.2113.2113.21-
Dec 26, 202413.3813.3813.3813.3813.38-
Dec 24, 202413.2813.2813.2813.2813.28-
Dec 23, 202413.1813.1813.1813.1813.18-
Dec 20, 202413.2013.2013.2013.2013.20-
Dec 19, 202413.1013.1013.1013.1013.10-
Dec 18, 202413.1013.1013.1013.1013.10-
Dec 17, 202413.5613.5613.5613.5613.56-
Dec 16, 2024 0.00 Dividend
Dec 16, 202413.6113.6113.6113.6113.61-
Dec 16, 2024 0.97 Capital Gains
Dec 13, 202414.5414.5414.5414.5413.57-
Dec 12, 202414.5414.5414.5414.5413.57-
Dec 11, 202414.7214.7214.7214.7213.73-
Dec 10, 202414.5714.5714.5714.5713.59-
Dec 9, 202414.6514.6514.6514.6513.67-
Dec 6, 202414.8114.8114.8114.8113.82-
Dec 5, 202414.7514.7514.7514.7513.76-
Dec 4, 202414.9414.9414.9414.9413.94-
Dec 3, 202414.8514.8514.8514.8513.86-
Dec 2, 202414.7914.7914.7914.7913.80-
Nov 29, 202414.7214.7214.7214.7213.73-
Nov 27, 202414.7214.7214.7214.7213.73-
Nov 26, 202414.8414.8414.8414.8413.85-
Nov 25, 202414.8914.8914.8914.8913.89-
Nov 22, 202414.6814.6814.6814.6813.70-
Nov 21, 202414.5114.5114.5114.5113.54-
Nov 20, 202414.2114.2114.2114.2113.26-
Nov 19, 202414.1214.1214.1214.1213.18-
Nov 18, 202413.9713.9713.9713.9713.04-
Nov 15, 202413.9213.9213.9213.9212.99-
Nov 14, 202414.1514.1514.1514.1513.20-
Nov 13, 202414.3514.3514.3514.3513.39-
Nov 12, 202414.5314.5314.5314.5313.56-
Nov 11, 202414.7314.7314.7314.7313.74-
Nov 8, 202414.6614.6614.6614.6613.68-
Nov 7, 202414.5114.5114.5114.5113.54-
Nov 6, 202414.3814.3814.3814.3813.42-
Nov 5, 202413.7213.7213.7213.7212.80-
Nov 4, 202413.5313.5313.5313.5312.62-
Nov 1, 202413.4013.4013.4013.4012.50-
Oct 31, 202413.4013.4013.4013.4012.50-
Oct 30, 202413.6813.6813.6813.6812.76-
Oct 29, 202413.7213.7213.7213.7212.80-
Oct 28, 202413.6813.6813.6813.6812.76-
Oct 25, 202413.5613.5613.5613.5612.65-
Oct 24, 202413.5813.5813.5813.5812.67-
Oct 23, 202413.5513.5513.5513.5512.64-
Oct 22, 202413.6813.6813.6813.6812.76-
Oct 21, 202413.7813.7813.7813.7812.86-
Oct 18, 202413.8113.8113.8113.8112.89-
Oct 17, 202413.7913.7913.7913.7912.87-
Oct 16, 202413.8113.8113.8113.8112.89-
Oct 15, 202413.6513.6513.6513.6512.74-
Oct 14, 202413.7113.7113.7113.7112.79-
Oct 11, 202413.6213.6213.6213.6212.71-
Oct 10, 202413.3813.3813.3813.3812.48-
Oct 9, 202413.3913.3913.3913.3912.49-
Oct 8, 202413.3213.3213.3213.3212.43-
Oct 7, 202413.2613.2613.2613.2612.37-
Oct 4, 202413.4013.4013.4013.4012.50-
Oct 3, 202413.2513.2513.2513.2512.36-
Oct 2, 202413.3013.3013.3013.3012.41-
Oct 1, 202413.2813.2813.2813.2812.39-
Sep 30, 202413.4413.4413.4413.4412.54-
Sep 27, 202413.4013.4013.4013.4012.50-
Sep 26, 202413.4013.4013.4013.4012.50-
Sep 25, 202413.3413.3413.3413.3412.45-
Sep 24, 202413.4513.4513.4513.4512.55-
Sep 23, 202413.4113.4113.4113.4112.51-
Sep 20, 202413.4013.4013.4013.4012.50-
Sep 19, 202413.4413.4413.4413.4412.54-
Sep 18, 202413.1513.1513.1513.1512.27-
Sep 17, 202413.1913.1913.1913.1912.31-
Sep 16, 202413.0813.0813.0813.0812.20-
Sep 13, 202412.8112.8112.8112.8111.95-
Sep 12, 202412.8112.8112.8112.8111.95-
Sep 11, 202412.6912.6912.6912.6911.84-
Sep 10, 202412.5912.5912.5912.5911.75-
Sep 9, 202412.6112.6112.6112.6111.77-
Sep 6, 202412.4712.4712.4712.4711.64-
Sep 5, 202412.7012.7012.7012.7011.85-
Sep 4, 202412.7712.7712.7712.7711.92-
Sep 3, 202412.7812.7812.7812.7811.92-
Aug 30, 202413.2413.2413.2413.2412.35-
Aug 29, 202413.1613.1613.1613.1612.28-
Aug 28, 202413.0913.0913.0913.0912.21-
Aug 27, 202413.2013.2013.2013.2012.32-
Aug 26, 202413.2313.2313.2313.2312.34-
Aug 23, 202413.2413.2413.2413.2412.35-
Aug 22, 202412.9312.9312.9312.9312.06-
Aug 21, 202413.0413.0413.0413.0412.17-
Aug 20, 202412.8912.8912.8912.8912.03-
Aug 19, 202413.0113.0113.0113.0112.14-
Aug 16, 202412.8712.8712.8712.8712.01-
Aug 15, 202412.8612.8612.8612.8612.00-
Aug 14, 202412.5712.5712.5712.5711.73-
Aug 13, 202412.5512.5512.5512.5511.71-
Aug 12, 202412.3112.3112.3112.3111.49-
Aug 9, 202412.3712.3712.3712.3711.54-
Aug 8, 202412.3512.3512.3512.3511.52-
Aug 7, 202412.0812.0812.0812.0811.27-
Aug 6, 202412.2712.2712.2712.2711.45-
Aug 5, 202412.1512.1512.1512.1511.34-
Aug 2, 202412.4512.4512.4512.4511.62-
Aug 1, 202412.8212.8212.8212.8211.96-
Jul 31, 202413.0913.0913.0913.0912.21-
Jul 30, 202413.0513.0513.0513.0512.18-
Jul 29, 202413.0913.0913.0913.0912.21-
Jul 26, 202413.1913.1913.1913.1912.31-
Jul 25, 202413.0413.0413.0413.0412.17-
Jul 24, 202412.9512.9512.9512.9512.08-
Jul 23, 202413.2913.2913.2913.2912.40-
Jul 22, 202413.2113.2113.2113.2112.33-
Jul 19, 202412.9812.9812.9812.9812.11-
Jul 18, 202413.0513.0513.0513.0512.18-
Jul 17, 202413.2213.2213.2213.2212.34-
Jul 16, 202413.4713.4713.4713.4712.57-
Jul 15, 202413.1513.1513.1513.1512.27-
Jul 12, 202412.9412.9412.9412.9412.07-
Jul 11, 202412.8212.8212.8212.8211.96-
Jul 10, 202412.5812.5812.5812.5811.74-
Jul 9, 202412.5412.5412.5412.5411.70-
Jul 8, 202412.5912.5912.5912.5911.75-
Jul 5, 202412.5112.5112.5112.5111.67-
Jul 3, 202412.5212.5212.5212.5211.68-
Jul 2, 202412.4812.4812.4812.4811.64-
Jul 1, 202412.4512.4512.4512.4511.62-
Jun 28, 202412.6112.6112.6112.6111.77-
Jun 27, 202412.5712.5712.5712.5711.73-
Jun 26, 202412.4612.4612.4612.4611.63-
Jun 25, 202412.4612.4612.4612.4611.63-
Jun 24, 202412.4912.4912.4912.4911.65-
Jun 21, 202412.4612.4612.4612.4611.63-
Jun 20, 202412.4012.4012.4012.4011.57-
Jun 18, 202412.4612.4612.4612.4611.63-
Jun 17, 202412.3912.3912.3912.3911.56-
Jun 14, 202412.3312.3312.3312.3311.50-
Jun 13, 202412.4912.4912.4912.4911.65-
Jun 12, 202412.6312.6312.6312.6311.78-
Jun 11, 202412.4312.4312.4312.4311.60-
Jun 10, 202412.4512.4512.4512.4511.62-
Jun 7, 202412.4312.4312.4312.4311.60-
Jun 6, 202412.4312.4312.4312.4311.60-
Jun 5, 202412.4512.4512.4512.4511.62-
Jun 4, 202412.2612.2612.2612.2611.44-
Jun 3, 202412.3712.3712.3712.3711.54-
May 31, 202412.4412.4412.4412.4411.61-
May 30, 202412.4412.4412.4412.4411.61-
May 29, 202412.3812.3812.3812.3811.55-
May 28, 202412.4912.4912.4912.4911.65-
May 24, 202412.5512.5512.5512.5511.71-
May 23, 202412.4412.4412.4412.4411.61-
May 22, 202412.5812.5812.5812.5811.74-
May 21, 202412.5812.5812.5812.5811.74-
May 20, 202412.6412.6412.6412.6411.79-
May 17, 202412.5712.5712.5712.5711.73-
May 16, 202412.5212.5212.5212.5211.68-
May 15, 202412.5912.5912.5912.5911.75-
May 14, 202412.4412.4412.4412.4411.61-
May 13, 202412.3612.3612.3612.3611.53-
May 10, 202412.3712.3712.3712.3711.54-
May 9, 202412.4612.4612.4612.4611.63-
May 8, 202412.3812.3812.3812.3811.55-
May 7, 202412.5912.5912.5912.5911.75-
May 6, 202412.5412.5412.5412.5411.70-
May 3, 202412.3712.3712.3712.3711.54-
May 2, 202412.3112.3112.3112.3111.49-
May 1, 202412.1512.1512.1512.1511.34-
Apr 30, 202412.1512.1512.1512.1511.34-
Apr 29, 202412.3412.3412.3412.3411.51-
Apr 26, 202412.2612.2612.2612.2611.44-
Apr 25, 202412.1212.1212.1212.1211.31-
Apr 24, 202412.1612.1612.1612.1611.35-
Apr 23, 202412.1912.1912.1912.1911.37-
Apr 22, 202411.9511.9511.9511.9511.15-
Apr 19, 202411.8411.8411.8411.8411.05-
Apr 18, 202411.8811.8811.8811.8811.09-
Apr 17, 202411.9711.9711.9711.9711.17-
Apr 16, 202412.1012.1012.1012.1011.29-
Apr 15, 202412.0812.0812.0812.0811.27-
Apr 12, 202412.5412.5412.5412.5411.70-
Apr 11, 202412.5412.5412.5412.5411.70-
Apr 10, 202412.4612.4612.4612.4611.63-
Apr 9, 202412.7112.7112.7112.7111.86-
Apr 8, 202412.6612.6612.6612.6611.81-
Apr 5, 202412.5912.5912.5912.5911.75-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
 
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
 
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
 
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
 
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
 
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
 
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
 
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
 
GHVIX GMO High Yield VI
16.56
-1.19%
 
GMOZX GMO High Yield I
16.52
-1.20%
 
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
 
NCOIX Nuveen High Yield Income I
17.25
-1.20%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.